Indicators

Core Laboratories Inc (NY: CLB )

18.04 +0.14 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.65	20.23	18.71	20.07	1,200,308	+0.25(+1.25%)
May 28, 2020	20.45	20.59	19.68	19.82	812,969	-0.52(-2.54%)
May 27, 2020	19.89	20.49	18.91	20.34	1,000,629	+0.72(+3.69%)
May 26, 2020	19.98	20.33	19.44	19.61	902,548	+0.12(+0.61%)
May 22, 2020	19.19	19.69	19.08	19.50	469,948	-0.05(-0.25%)
May 21, 2020	19.78	20.02	19.02	19.55	679,862	-0.15(-0.76%)
May 20, 2020	19.46	19.79	19.23	19.69	689,539	+0.88(+4.70%)
May 19, 2020	20.20	20.32	18.81	18.81	646,057	-1.63(-7.97%)
May 18, 2020	19.12	20.68	18.83	20.44	1,014,791	+2.50(+13.95%)
May 15, 2020	17.46	18.06	16.91	17.94	629,116	+0.36(+2.03%)
May 14, 2020	16.52	17.99	16.17	17.58	958,652	+0.42(+2.43%)
May 13, 2020	18.10	18.10	16.78	17.16	909,809	-1.41(-7.59%)
May 12, 2020	17.94	19.29	17.74	18.57	1,012,977	+0.27(+1.46%)
May 11, 2020	18.36	18.71	17.91	18.30	698,333	-0.51(-2.69%)
May 08, 2020	16.77	18.88	16.57	18.81	1,094,935	+2.64(+16.33%)
May 07, 2020	16.83	17.31	15.89	16.17	763,175	-0.29(-1.75%)
May 06, 2020	17.15	17.69	16.45	16.46	658,517	-0.51(-2.98%)
May 05, 2020	19.69	19.80	16.65	16.96	2,122,024	-1.48(-8.02%)
May 04, 2020	16.63	18.47	16.29	18.44	1,251,104	+1.07(+6.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.